株価チャート
2010/06/30~2011/01/17
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2011 |
01/17 | 590 | 590 | 580 | 580 | -1.53% | 300 | - | -2.19% | - | - |
01/14 | 590 | 590 | 589 | 589 | -1.67% | 600 | - | -0.84% | - | - |
01/13 | 589 | 599 | 589 | 599 | +0.17% | 2,600 | - | +0.84% | - | - |
01/12 | 598 | 599 | 588 | 598 | 0% | 7,400 | - | +0.67% | - | - |
01/11 | 586 | 598 | 572 | 598 | -1.16% | 5,000 | - | +0.67% | - | - |
01/07 | 591 | 605 | 591 | 605 | +0.5% | 4,200 | - | +1.85% | - | - |
01/06 | 582 | 602 | 572 | 602 | +1.69% | 2,300 | - | +1.35% | - | - |
01/05 | 592 | 592 | 592 | 592 | -1.66% | 100 | - | -0.34% | - | - |
01/04 | 602 | 602 | 602 | 602 | +1.69% | 300 | - | +1.35% | - | - |
2010 |
12/30 | 590 | 592 | 580 | 592 | +1.72% | 500 | - | -0.34% | - | - |
12/29 | 583 | 583 | 582 | 582 | +0.17% | 1,400 | - | -2.02% | - | - |
12/28 | 581 | 581 | 581 | 581 | -0.17% | 300 | - | -2.35% | - | - |
12/27 | 592 | 592 | 572 | 582 | -0.51% | 5,100 | - | -2.35% | - | - |
12/24 | 585 | 596 | 585 | 585 | -0.34% | 8,600 | - | -2.01% | - | - |
12/22 | 580 | 587 | 580 | 587 | -0.51% | 400 | - | -1.68% | - | - |
12/21 | 580 | 590 | 580 | 590 | +0.51% | 3,000 | - | -1.17% | - | - |
12/20 | 587 | 587 | 587 | 587 | -1.68% | 200 | - | -1.68% | - | - |
12/17 | 597 | 597 | 597 | 597 | -0.17% | 1,300 | - | -0.17% | - | - |
12/16 | 587 | 599 | 587 | 598 | +0.17% | 10,200 | - | +0.17% | - | - |
12/15 | 590 | 597 | 590 | 597 | -0.17% | 2,100 | - | 0% | - | - |
12/14 | 590 | 598 | 590 | 598 | +0.34% | 4,200 | - | +0.17% | - | - |
12/13 | 597 | 597 | 587 | 596 | -0.17% | 1,300 | - | 0% | - | - |
12/10 | 597 | 597 | 597 | 597 | +0.17% | 5,000 | - | +0.17% | - | - |
12/09 | 596 | 596 | 596 | 596 | -0.17% | 100 | - | 0% | - | - |
12/08 | 597 | 597 | 597 | 597 | -0.17% | 200 | - | +0.34% | - | - |
12/03 | 588 | 598 | 588 | 598 | 0% | 900 | - | +0.5% | - | - |
12/01 | 598 | 598 | 598 | 598 | 0% | 200 | - | +0.67% | - | - |
11/29 | 598 | 598 | 598 | 598 | 0% | 2,000 | - | +0.67% | - | - |
11/25 | 598 | 598 | 580 | 598 | 0% | 11,300 | - | +0.84% | - | - |
11/24 | 598 | 598 | 598 | 598 | -0.33% | 200 | - | +1.01% | - | - |
11/22 | 600 | 600 | 600 | 600 | 0% | 100 | - | +1.52% | - | - |
11/19 | 600 | 600 | 600 | 600 | 0% | 100 | - | +1.69% | - | - |
11/18 | 600 | 600 | 600 | 600 | 0% | 200 | - | +2.04% | - | - |
11/17 | 600 | 600 | 600 | 600 | 0% | 100 | - | +2.04% | - | - |
11/16 | 599 | 600 | 590 | 600 | 0% | 6,000 | - | +2.21% | - | - |
11/11 | 600 | 600 | 600 | 600 | 0% | 6,300 | - | +2.39% | - | - |
11/10 | 600 | 600 | 600 | 600 | 0% | 1,900 | - | +2.39% | - | - |
11/09 | 600 | 600 | 600 | 600 | 0% | 100 | - | +2.56% | - | - |
11/08 | 600 | 600 | 599 | 600 | +1.01% | 800 | - | +2.74% | - | - |
11/05 | 582 | 594 | 582 | 594 | +1.71% | 3,100 | - | +2.06% | - | - |
11/04 | 580 | 588 | 579 | 584 | -2.67% | 1,000 | - | +0.69% | - | - |
11/01 | 589 | 600 | 589 | 600 | +1.69% | 7,700 | - | +3.63% | - | - |
10/29 | 580 | 590 | 580 | 590 | 0% | 900 | - | +2.25% | - | - |
10/28 | 588 | 590 | 588 | 590 | +0.34% | 700 | - | +2.61% | - | - |
10/27 | 588 | 588 | 588 | 588 | 0% | 400 | - | +2.44% | - | - |
10/26 | 588 | 588 | 578 | 588 | 0% | 300 | - | +2.62% | - | - |
10/25 | 582 | 588 | 582 | 588 | -0.17% | 900 | - | +2.8% | - | - |
10/22 | 570 | 589 | 570 | 589 | +1.55% | 5,000 | - | +3.15% | - | - |
10/21 | 570 | 580 | 570 | 580 | -1.53% | 30,200 | - | +1.93% | - | - |
10/18 | 580 | 589 | 580 | 589 | -0.17% | 5,100 | - | +3.7% | - | - |
10/13 | 578 | 590 | 578 | 590 | +1.72% | 12,500 | - | +4.24% | - | - |
10/12 | 580 | 580 | 580 | 580 | +0.87% | 300 | - | +2.65% | - | - |
10/08 | 574 | 575 | 574 | 575 | +1.77% | 500 | - | +1.95% | - | - |
10/07 | 575 | 575 | 565 | 565 | -2.59% | 27,500 | - | +0.36% | - | - |
10/05 | 574 | 580 | 574 | 580 | +1.75% | 5,200 | - | +3.2% | - | - |
10/04 | 550 | 570 | 550 | 570 | 0% | 6,900 | - | +1.79% | - | - |
10/01 | 570 | 570 | 570 | 570 | -2.56% | 600 | - | +1.97% | - | - |
09/30 | 560 | 585 | 560 | 585 | +0.86% | 5,600 | - | +4.84% | - | - |
09/29 | 565 | 580 | 565 | 580 | -0.85% | 11,100 | - | +4.32% | - | - |
09/28 | 580 | 585 | 580 | 585 | +0.86% | 14,400 | - | +5.6% | - | - |
09/27 | 580 | 580 | 580 | 580 | 0% | 1,300 | - | +4.88% | - | - |
09/24 | 579 | 580 | 579 | 580 | +0.87% | 5,100 | - | +5.26% | - | - |
09/22 | 565 | 575 | 565 | 575 | +1.77% | 13,600 | - | +4.74% | - | - |
09/21 | 540 | 565 | 540 | 565 | +6.6% | 2,300 | - | +3.1% | - | - |
09/17 | 540 | 540 | 530 | 530 | -5.36% | 400 | - | -3.11% | - | - |
09/16 | 546 | 560 | 546 | 560 | +0.72% | 10,600 | - | +2.38% | - | - |
09/15 | 533 | 556 | 533 | 556 | +2.96% | 9,600 | - | +1.83% | - | - |
09/13 | 540 | 540 | 530 | 540 | -4.42% | 1,500 | - | -0.92% | - | - |
09/10 | 555 | 565 | 555 | 565 | 0% | 6,100 | - | +3.86% | - | - |
09/09 | 550 | 565 | 550 | 565 | +0.89% | 24,000 | - | +4.05% | - | - |
09/08 | 540 | 560 | 540 | 560 | +0.36% | 7,700 | - | +3.51% | - | - |
09/03 | 550 | 558 | 548 | 558 | +1.64% | 6,400 | - | +3.33% | - | - |
09/02 | 539 | 549 | 520 | 549 | 0% | 5,500 | - | +1.86% | - | - |
09/01 | 549 | 549 | 549 | 549 | -0.18% | 400 | - | +2.04% | - | - |
08/31 | 550 | 550 | 550 | 550 | 0% | 200 | - | +2.42% | - | - |
08/30 | 550 | 550 | 550 | 550 | 0% | 200 | - | +2.8% | - | - |
08/27 | 550 | 550 | 550 | 550 | 0% | 300 | - | +3% | - | - |
08/26 | 545 | 550 | 545 | 550 | +0.92% | 12,300 | - | +3.19% | - | - |
08/25 | 539 | 545 | 539 | 545 | +1.11% | 7,000 | - | +2.64% | - | - |
08/24 | 539 | 539 | 539 | 539 | 0% | 900 | - | +1.7% | - | - |
08/23 | 540 | 540 | 539 | 539 | 0% | 400 | - | +1.7% | - | - |
08/20 | 539 | 539 | 539 | 539 | -0.19% | 100 | - | +1.89% | - | - |
08/18 | 530 | 540 | 530 | 540 | 0% | 1,000 | - | +2.27% | - | - |
08/16 | 540 | 540 | 540 | 540 | 0% | 2,400 | - | +2.47% | - | - |
08/11 | 530 | 540 | 529 | 540 | 0% | 52,400 | - | +2.66% | - | - |
08/05 | 530 | 540 | 530 | 540 | 0% | 200 | - | +2.86% | - | - |
08/04 | 540 | 540 | 540 | 540 | 0% | 100 | - | +3.05% | - | - |
08/03 | 530 | 540 | 525 | 540 | +1.89% | 19,400 | - | +3.25% | - | - |
08/02 | 530 | 530 | 520 | 530 | -1.12% | 3,300 | - | +1.53% | - | - |
07/29 | 525 | 536 | 525 | 536 | +0.19% | 6,500 | - | +2.88% | - | - |
07/27 | 530 | 535 | 530 | 535 | +0.94% | 6,500 | - | +2.88% | - | - |
07/26 | 530 | 530 | 520 | 530 | 0% | 1,100 | - | +1.92% | - | - |
07/23 | 529 | 530 | 529 | 530 | +0.19% | 8,200 | - | +2.12% | - | - |
07/22 | 529 | 529 | 529 | 529 | 0% | 3,000 | - | +1.93% | - | - |
07/21 | 529 | 529 | 529 | 529 | -0.19% | 1,000 | - | +2.12% | - | - |
07/12 | 520 | 530 | 520 | 530 | +1.92% | 4,500 | - | +2.32% | - | - |
07/05 | 517 | 520 | 517 | 520 | -0.95% | 200 | - | +0.78% | - | - |
07/02 | 517 | 525 | 517 | 525 | +1.35% | 11,100 | - | +1.94% | - | - |
07/01 | 518 | 518 | 500 | 518 | 0% | 8,900 | - | +0.78% | - | - |
06/30 | 507 | 518 | 507 | 518 | +0.19% | 7,300 | - | +0.97% | - | - |